Federal Home Loan Mortgage Corporation FMCKM
5.86 USD 0.00 (+0.00%)
Regular-session close
5.85 Day range 5.85
5.01 52-week range 13.00
- YTD
- -53.01%
- 1 year
- -51.25%
FMCKM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | -0.01 | -0.17% | 100,200 |
| Nov 12, 2026 | 5.85 | 5.94 | 5.85 | 5.86 | -0.09 | -1.51% | 116,300 |
| Nov 11, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | +0.08 | +1.36% | 10,300 |
| Nov 10, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | -0.12 | -2.00% | 199,700 |
| Nov 9, 2026 | 5.86 | 5.99 | 5.79 | 5.99 | -0.01 | -0.17% | 1,100 |
| Nov 6, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | +0.13 | +2.21% | 300 |
| Nov 5, 2026 | 5.85 | 6.00 | 5.85 | 5.87 | +0.01 | +0.17% | 644,900 |
| Nov 4, 2026 | 5.80 | 5.89 | 5.41 | 5.86 | -0.14 | -2.33% | 445,000 |
| Nov 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | +0.08 | +1.35% | 200 |
| Nov 2, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | +0.05 | +0.85% | 19,300 |
| Oct 30, 2026 | 5.50 | 5.97 | 5.50 | 5.87 | 0.00 | 0.00% | 140,600 |
| Oct 29, 2026 | 5.62 | 5.95 | 5.62 | 5.87 | -0.08 | -1.34% | 20,900 |
| Oct 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | +0.11 | +1.88% | 100 |
| Oct 27, 2026 | 5.87 | 5.87 | 5.50 | 5.84 | -0.02 | -0.34% | 5,800 |
| Oct 26, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | -0.01 | -0.17% | 500,200 |
| Oct 23, 2026 | 5.86 | 5.95 | 5.86 | 5.87 | -0.09 | -1.51% | 13,700 |
| Oct 22, 2026 | 5.85 | 5.96 | 5.85 | 5.96 | +0.20 | +3.47% | 26,500 |
| Oct 21, 2026 | 5.93 | 5.93 | 5.76 | 5.76 | -0.24 | -4.00% | 64,100 |
| Oct 20, 2026 | 5.34 | 6.00 | 5.34 | 6.00 | +0.63 | +11.73% | 5,800 |
| Oct 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.13 | -2.36% | 1,100 |
| Oct 16, 2026 | 5.72 | 5.72 | 5.50 | 5.50 | -0.40 | -6.78% | 11,600 |
| Oct 15, 2026 | 5.38 | 5.90 | 5.35 | 5.90 | +0.50 | +9.26% | 461,500 |
| Oct 14, 2026 | 5.38 | 5.45 | 5.38 | 5.40 | -0.05 | -0.92% | 3,517,700 |
| Oct 13, 2026 | 5.35 | 5.47 | 5.35 | 5.45 | +0.05 | +0.93% | 1,236,600 |
| Oct 12, 2026 | 5.53 | 5.65 | 5.25 | 5.40 | +0.07 | +1.31% | 259,400 |
| Oct 9, 2026 | 5.44 | 5.50 | 5.33 | 5.33 | +0.13 | +2.50% | 5,700 |
| Oct 8, 2026 | 5.15 | 5.33 | 5.15 | 5.20 | +0.13 | +2.56% | 15,200 |
| Oct 7, 2026 | 5.15 | 5.15 | 5.01 | 5.07 | +0.03 | +0.60% | 33,400 |
| Oct 6, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | -0.06 | -1.18% | 18,100 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | -0.15 | -2.86% | 7,200 |
| Oct 2, 2026 | 5.22 | 5.26 | 5.22 | 5.25 | +0.02 | +0.38% | 14,100 |
| Oct 1, 2026 | 5.25 | 5.41 | 5.22 | 5.23 | -0.12 | -2.24% | 5,900 |
| Sep 30, 2026 | 5.12 | 5.35 | 5.01 | 5.35 | +0.03 | +0.56% | 16,000 |
| Sep 29, 2026 | 5.47 | 5.47 | 5.20 | 5.32 | -0.19 | -3.45% | 117,700 |
| Sep 28, 2026 | 5.85 | 5.85 | 5.34 | 5.51 | -0.48 | -8.01% | 5,800 |
| Sep 25, 2026 | 5.91 | 5.99 | 5.91 | 5.99 | +0.19 | +3.28% | 300 |
| Sep 24, 2026 | 5.75 | 5.80 | 5.67 | 5.80 | -0.05 | -0.85% | 17,500 |
| Sep 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 0.00 | 0.00% | 4,000 |
| Sep 22, 2026 | 5.66 | 5.90 | 5.50 | 5.85 | -0.14 | -2.34% | 55,400 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.68 | 5.99 | -0.02 | -0.33% | 49,200 |
| Sep 18, 2026 | 6.34 | 6.34 | 6.01 | 6.01 | -0.02 | -0.33% | 5,700 |
| Sep 17, 2026 | 6.70 | 6.70 | 6.03 | 6.03 | -0.71 | -10.53% | 129,100 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.74 | 6.74 | -0.29 | -4.13% | 200 |
| Sep 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | -0.31 | -4.22% | 100 |
| Sep 11, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.29 | 7.34 | 7.28 | 7.34 | +0.05 | +0.69% | 300 |
| Sep 4, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.90 | 7.33 | 6.90 | 7.29 | -0.14 | -1.88% | 4,800 |
| Sep 2, 2026 | 7.36 | 7.43 | 7.10 | 7.43 | +0.08 | +1.09% | 400 |
| Sep 1, 2026 | 7.41 | 7.58 | 7.35 | 7.35 | -0.50 | -6.37% | 1,400 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 7.77 | 7.85 | 7.69 | 7.85 | +0.03 | +0.38% | 7,200 |
| Aug 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | +0.01 | +0.13% | 100 |
| Aug 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.70 | 7.81 | 7.35 | 7.81 | +0.41 | +5.54% | 1,100 |
| Aug 20, 2026 | 7.40 | 7.40 | 7.32 | 7.40 | -0.39 | -5.01% | 7,100 |
| Aug 19, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | +0.39 | +5.27% | 100 |
| Aug 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | -0.15 | -1.99% | 400 |
| Aug 17, 2026 | 7.95 | 7.95 | 7.45 | 7.55 | +0.06 | +0.80% | 2,600 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCKM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.